IH iHuman Inc.US-listed
0 posts
iHuman Inc. (IH) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
iHuman Inc. (IH) Stock Price HistoryNear an all-time low
iHuman Inc. closed at $1.13 on Nov 6, 2026, −0.9% over 1 month, −60.2% over 1 year.
If you had invested $1,000 1 month ago, it would be worth $991 today (−0.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −5.7%, while this stock moved −0.9%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $1.13 | −0.03 | −2.59% |
| Nov 5 (Thu) | $1.16 | +0.02 | +1.75% |
| Nov 4 (Wed) | $1.14 | −0.04 | −3.39% |
| Nov 2 (Mon) | $1.18 | +0.00 | +0.00% |
| Oct 29 (Thu) | $1.18 | +0.02 | +1.72% |
| Oct 28 (Wed) | $1.16 | −0.02 | −1.69% |
| Oct 27 (Tue) | $1.18 | +0.00 | +0.00% |
| Oct 26 (Mon) | $1.18 | +0.04 | +3.51% |
| Oct 23 (Fri) | $1.14 | +0.00 | +0.00% |
| Oct 22 (Thu) | $1.14 | −0.04 | −3.39% |
If you had invested $1,000 3 months ago, it would be worth $846 today (−15.4%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved −4.3%, while this stock moved −15.4%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Nov 6 (Fri) | $1.13 | −0.03 | −2.59% |
| Nov 5 (Thu) | $1.16 | +0.02 | +1.75% |
| Nov 4 (Wed) | $1.14 | −0.04 | −3.39% |
| Nov 2 (Mon) | $1.18 | +0.00 | +0.00% |
| Oct 29 (Thu) | $1.18 | +0.02 | +1.72% |
| Oct 28 (Wed) | $1.16 | −0.02 | −1.69% |
| Oct 27 (Tue) | $1.18 | +0.00 | +0.00% |
| Oct 26 (Mon) | $1.18 | +0.04 | +3.51% |
| Oct 23 (Fri) | $1.14 | +0.00 | +0.00% |
| Oct 22 (Thu) | $1.14 | −0.04 | −3.39% |
If you had invested $1,000 6 months ago, it would be worth $669 today (−33.1%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +0.2%, while this stock moved −33.1%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $1.13 | −4.2% |
| Oct 2026 | $1.18 | +3.1% |
| Sep 2026 | $1.15 | −6.1% |
| Aug 2026 | $1.22 | −9.6% |
| Jul 2026 | $1.35 | −3.6% |
| Jun 2026 | $1.40 | −15.6% |
| May 2026 | $1.66 | −2.4% |
If you had invested $1,000 1 year ago, it would be worth $398 today (−60.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +9.6%, while this stock moved −60.2%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Nov 2026 | $1.13 | −4.2% |
| Oct 2026 | $1.18 | +3.1% |
| Sep 2026 | $1.15 | −6.1% |
| Aug 2026 | $1.22 | −9.6% |
| Jul 2026 | $1.35 | −3.6% |
| Jun 2026 | $1.40 | −15.6% |
| May 2026 | $1.66 | −2.4% |
| Apr 2026 | $1.70 | −0.3% |
| Mar 2026 | $1.71 | −1.4% |
| Feb 2026 | $1.73 | −5.9% |
| Jan 2026 | $1.84 | −12.4% |
| Dec 2025 | $2.10 | −26.3% |
| Nov 2025 | $2.85 | ― |
If you had invested $1,000 3 years ago, it would be worth $438 today (−56.2%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +67.1%, while this stock moved −56.2%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $1.13 | −46.2% |
| 2025 | $2.10 | ― |
If you had invested $1,000 5 years ago, it would be worth $250 today (−75.0%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +57.5%, while this stock moved −75.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $1.13 | −46.2% |
| 2025 | $2.10 | ― |
If you had invested $1,000 in Oct 2020, it would be worth $71 today (−92.9%).Price change only; dividends and fees are not included.
Over the same period the S&P 500 moved +103.7%, while this stock moved −92.9%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | $1.13 | −43.5% |
| 2025 | $2.00 | +22.3% |
| 2024 | $1.64 | −46.7% |
| 2023 | $3.07 | +18.1% |
| 2022 | $2.60 | −7.1% |
| 2021 | $2.80 | −84.5% |
| 2020 | $18.12 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Oct 2020). Please check the latest prices before trading.
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
No posts yet. Be the first to write something.
Write on the iHuman Inc. board
More US stocks in English
- Voya Emerging Markets High Dividend Equity FundIHD
- INTERCONTINENTAL HOTELS GROUP PLC /NEW/IHG
- iHeartMedia, Inc.IHRT
- IHS Holding LtdIHS
- INNSUITES HOSPITALITY TRUSTIHT
- MORGAN STANLEY INDIA INVESTMENT FUND, INC.IIF
- Information Services Group Inc.III
- INSTEEL INDUSTRIES INCIIIN
- i3 Verticals, Inc.IIIV
- Invesco Value Municipal Income TrustIIM
- INNOVATIVE INDUSTRIAL PROPERTIES INCIIPR
- Inhibikase Therapeutics, Inc.IKT